Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		65.53	65.53	65.53	0	+0.73(+1.13%)
Mar 28, 2018	65.27	65.74	64.78	64.80	1,926,387	-0.84(-1.28%)
Mar 27, 2018	66.52	66.66	65.36	65.64	1,597,729	-0.16(-0.24%)
Mar 26, 2018	65.74	65.90	64.91	65.80	1,816,890	+1.79(+2.80%)
Mar 23, 2018	64.36	64.90	63.91	64.01	1,926,505	+0.16(+0.25%)
Mar 22, 2018	64.56	64.58	63.77	63.85	1,316,671	-1.07(-1.65%)
Mar 21, 2018	63.66	65.16	63.52	64.92	2,289,732	+1.45(+2.28%)
Mar 20, 2018	63.05	63.72	63.05	63.47	1,034,958	+0.53(+0.84%)
Mar 19, 2018	63.22	63.25	62.45	62.94	1,154,679	-0.50(-0.79%)
Mar 16, 2018	62.93	63.72	62.93	63.44	2,111,306	+0.44(+0.70%)
Mar 15, 2018	62.86	63.30	62.68	63.00	1,128,635	-0.07(-0.11%)
Mar 14, 2018	63.64	63.76	62.93	63.07	3,331,725	-0.52(-0.82%)
Mar 13, 2018	64.61	64.97	63.46	63.59	3,335,282	-0.52(-0.81%)
Mar 12, 2018	64.05	64.40	63.90	64.11	1,138,840	-0.12(-0.19%)
Mar 09, 2018	64.04	64.43	63.94	64.23	1,319,135	+0.12(+0.19%)
Mar 08, 2018	64.35	64.39	63.93	64.11	1,573,557	-0.17(-0.26%)
Mar 07, 2018			63.88	64.28	1,955,757	-0.87(-1.34%)
Mar 06, 2018	65.17	65.67	64.93	65.15	1,262,383	+0.47(+0.73%)
Mar 05, 2018	63.54	64.77	63.46	64.68	3,022,218	+0.31(+0.48%)
Mar 02, 2018	63.57	64.42	63.26	64.37	2,378,534	+0.21(+0.33%)
Mar 01, 2018	64.12	64.63	63.56	64.16	1,783,027	-0.02(-0.03%)
Feb 28, 2018	65.83	65.95	64.18	64.18	1,447,910	-0.72(-1.11%)
Feb 27, 2018	65.59	65.80	64.88	64.90	1,249,018	-0.78(-1.19%)
Feb 26, 2018	65.49	65.85	65.13	65.68	1,242,037	+0.47(+0.72%)
Feb 23, 2018	64.79	65.25	64.58	65.21	1,610,622	+0.74(+1.15%)
Feb 22, 2018	63.99	64.94	63.70	64.47	1,276,986	+0.81(+1.27%)
Feb 21, 2018	64.62	64.95	63.51	63.66	1,346,027	-0.68(-1.06%)
Feb 20, 2018	64.89	65.04	64.14	64.34	1,690,507	-0.56(-0.86%)
Feb 16, 2018		64.90	64.90	64.90	0	-0.71(-1.08%)
Feb 15, 2018	65.74	65.74	64.57	65.61	3,210,367	-1.10(-1.65%)
Feb 14, 2018	64.68	66.77	64.61	66.71	3,057,302	+1.27(+1.94%)
Feb 13, 2018	65.25	65.63	65.10	65.44	1,629,266	+0.31(+0.48%)
Feb 12, 2018	64.56	65.34	64.53	65.13	2,369,120	+1.30(+2.04%)
Feb 09, 2018	63.87	64.33	61.92	63.83	4,498,678	-0.42(-0.65%)
Feb 08, 2018	66.06	66.27	64.20	64.25	2,459,207	-1.41(-2.15%)
Feb 07, 2018	66.25	66.61	65.63	65.66	3,210,072	-1.31(-1.96%)
Feb 06, 2018	65.67	67.28	65.25	66.97	4,063,306	+0.73(+1.10%)
Feb 05, 2018	68.21	68.56	65.29	66.24	4,522,669	-2.57(-3.74%)
Feb 02, 2018	70.57	70.57	68.67	68.81	1,911,201	-2.12(-2.99%)
Feb 01, 2018	70.52	71.00	70.04	70.93	1,766,897	-1.00(-1.39%)
Jan 31, 2018	72.05	72.15	71.59	71.93	3,314,748	-0.13(-0.18%)
Jan 30, 2018	73.10	73.10	72.06	72.06	2,664,656	-0.80(-1.10%)
Jan 29, 2018	73.30	73.46	72.79	72.86	956,625	-0.45(-0.61%)
Jan 26, 2018	73.60	73.82	73.18	73.31	1,136,356	-0.17(-0.23%)
Jan 25, 2018	74.60	74.60	73.46	73.48	1,743,159	-0.03(-0.04%)
Jan 24, 2018	73.86	73.98	73.11	73.51	1,014,008	+0.28(+0.38%)
Jan 23, 2018	73.17	73.43	72.95	73.23	1,239,598	+0.06(+0.08%)
Jan 22, 2018	72.66	73.19	72.48	73.17	1,220,406	+1.16(+1.61%)
Jan 19, 2018	72.20	72.33	71.68	72.01	937,962	-0.19(-0.26%)
Jan 18, 2018	72.34	72.50	72.11	72.20	1,054,156	-0.14(-0.19%)
Jan 17, 2018	72.02	72.69	71.48	72.34	1,365,578	+0.35(+0.49%)
Jan 16, 2018	72.53	72.64	71.95	71.99	1,618,173	-0.71(-0.98%)
Jan 12, 2018		72.70	72.70	72.70	0	+0.97(+1.35%)
Jan 11, 2018	71.15	71.79	71.14	71.73	2,355,413	+0.81(+1.14%)
Jan 10, 2018	70.98	71.23	70.85	70.92	945,225	+0.34(+0.48%)
Jan 09, 2018	70.69	70.83	70.31	70.58	1,277,553	-0.18(-0.25%)
Jan 08, 2018	70.53	70.83	70.36	70.76	919,074	-0.01(-0.01%)
Jan 05, 2018	70.39	70.79	70.13	70.77	1,407,124	+0.40(+0.57%)
Jan 04, 2018	70.03	70.54	70.00	70.37	1,386,012	+0.23(+0.33%)
Jan 03, 2018	69.40	70.21	69.40	70.14	1,306,775	+0.70(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.